시장 데이터를 불러오는 중
전체 종목
Vanguard S&P Mid-Cap 400 ETF 과거 주가
Vanguard S&P Mid-Cap 400 ETF · IVOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard S&P Mid-Cap 400 ETF · IVOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩165,667 | ₩166,294 | ₩164,865 | ₩166,000 | +0.20% | 4.2만 |
| 2026.10.08 | ₩163,864 | ₩165,186 | ₩163,570 | ₩165,039 | +0.72% | 14.2만 |
| 2026.10.07 | ₩165,680 | ₩165,773 | ₩163,890 | ₩164,545 | -0.69% | 6.2만 |
| 2026.10.06 | ₩167,309 | ₩168,057 | ₩167,056 | ₩167,296 | -0.01% | 15.2만 |
| 2026.10.05 | ₩165,827 | ₩167,470 | ₩164,692 | ₩166,601 | +0.47% | 11.3만 |
| 2026.10.02 | ₩165,854 | ₩166,762 | ₩165,733 | ₩165,947 | +0.06% | 8.7만 |
| 2026.10.01 | ₩162,675 | ₩164,545 | ₩161,753 | ₩164,371 | +1.04% | 10.8만 |
| 2026.09.30 | ₩164,157 | ₩164,157 | ₩162,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,621 |
| -0.94% |
| 10.1만 |
| 2026.09.29 | ₩163,904 | ₩163,904 | ₩162,675 | ₩163,623 | -0.17% | 4.2만 |
|---|
| 2026.09.28 | ₩164,104 | ₩164,304 | ₩162,982 | ₩163,783 | -0.20% | 6.5만 |
|---|
| 2026.09.25 | ₩164,879 | ₩165,253 | ₩163,944 | ₩164,972 | +0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩164,665 | ₩165,025 | ₩163,610 | ₩164,411 | -0.15% | 14.7만 |
|---|
| 2026.09.23 | ₩165,707 | ₩166,308 | ₩165,066 | ₩165,119 | -0.35% | 9.1만 |
|---|
| 2026.09.22 | ₩167,042 | ₩167,216 | ₩166,121 | ₩166,561 | -0.29% | 14.9만 |
|---|
| 2026.09.21 | ₩166,655 | ₩166,695 | ₩165,573 | ₩166,121 | -0.32% | 15.2만 |
|---|
| 2026.09.18 | ₩166,481 | ₩166,481 | ₩164,932 | ₩165,560 | -0.55% | 6.8만 |
|---|
| 2026.09.17 | ₩167,296 | ₩167,296 | ₩165,920 | ₩166,014 | -0.77% | 5.6만 |
|---|
| 2026.09.16 | ₩166,401 | ₩167,029 | ₩163,717 | ₩165,119 | -0.77% | 12.3만 |
|---|
| 2026.09.15 | ₩166,949 | ₩166,989 | ₩165,814 | ₩166,054 | -0.54% | 7.4만 |
|---|
| 2026.09.14 | ₩167,136 | ₩167,563 | ₩166,628 | ₩166,775 | -0.22% | 5.8만 |
|---|
| 2026.09.11 | ₩168,418 | ₩168,792 | ₩167,750 | ₩168,311 | -0.06% | 6.8만 |
|---|
| 2026.09.10 | ₩167,617 | ₩168,004 | ₩166,735 | ₩166,962 | -0.39% | 6.1만 |
|---|
| 2026.09.09 | ₩169,887 | ₩170,101 | ₩168,391 | ₩168,538 | -0.79% | 13만 |
|---|
| 2026.09.08 | ₩171,730 | ₩171,730 | ₩170,288 | ₩170,368 | -0.79% | 7.1만 |
|---|
| 2026.09.04 | ₩170,541 | ₩171,850 | ₩170,421 | ₩171,476 | +0.55% | 4.4만 |
|---|
| 2026.09.03 | ₩170,622 | ₩171,209 | ₩169,580 | ₩171,196 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩168,899 | ₩169,927 | ₩168,792 | ₩169,767 | +0.51% | 5.1만 |
|---|
| 2026.09.01 | ₩169,620 | ₩169,753 | ₩168,258 | ₩168,618 | -0.59% | 5.6만 |
|---|
| 2026.08.31 | ₩171,089 | ₩171,156 | ₩169,967 | ₩170,368 | -0.42% | 5.3만 |
|---|
| 2026.08.28 | ₩173,466 | ₩173,760 | ₩171,183 | ₩171,236 | -1.29% | 7만 |
|---|
| 2026.08.27 | ₩173,493 | ₩173,520 | ₩172,545 | ₩173,253 | -0.14% | 6.2만 |
|---|
| 2026.08.26 | ₩171,810 | ₩173,667 | ₩171,810 | ₩173,199 | +0.81% | 7.3만 |
|---|
| 2026.08.25 | ₩172,946 | ₩172,946 | ₩171,597 | ₩172,131 | -0.47% | 7.9만 |
|---|
| 2026.08.24 | ₩173,333 | ₩173,333 | ₩171,757 | ₩172,211 | -0.65% | 7.4만 |
|---|
| 2026.08.21 | ₩173,827 | ₩173,827 | ₩172,812 | ₩173,533 | -0.17% | 5.6만 |
|---|
| 2026.08.20 | ₩173,119 | ₩174,148 | ₩172,598 | ₩172,692 | -0.25% | 6.4만 |
|---|
| 2026.08.19 | ₩175,924 | ₩175,924 | ₩173,867 | ₩174,041 | -1.07% | 6.6만 |
|---|
| 2026.08.18 | ₩176,618 | ₩176,752 | ₩174,562 | ₩174,575 | -1.16% | 6.6만 |
|---|
| 2026.08.17 | ₩177,513 | ₩177,727 | ₩177,113 | ₩177,406 | -0.06% | 10.9만 |
|---|
| 2026.08.14 | ₩177,246 | ₩177,820 | ₩176,752 | ₩177,740 | +0.28% | 11.5만 |
|---|
| 2026.08.13 | ₩176,939 | ₩177,380 | ₩176,498 | ₩177,139 | +0.11% | 10.1만 |
|---|
| 2026.08.12 | ₩176,845 | ₩176,845 | ₩175,630 | ₩176,485 | -0.20% | 8.2만 |
|---|
| 2026.08.11 | ₩175,617 | ₩176,618 | ₩175,617 | ₩175,750 | +0.08% | 6만 |
|---|
| 2026.08.10 | ₩175,683 | ₩175,844 | ₩175,069 | ₩175,296 | -0.22% | 5.8만 |
|---|
| 2026.08.07 | ₩174,976 | ₩176,138 | ₩174,735 | ₩175,870 | +0.51% | 6.8만 |
|---|
| 2026.08.06 | ₩174,081 | ₩175,310 | ₩173,440 | ₩173,480 | -0.35% | 7.8만 |
|---|
| 2026.08.05 | ₩175,537 | ₩176,004 | ₩174,001 | ₩174,001 | -0.87% | 6.9만 |
|---|
| 2026.08.04 | ₩172,905 | ₩175,430 | ₩172,331 | ₩175,163 | +1.31% | 6.7만 |
|---|
| 2026.08.03 | ₩170,221 | ₩172,104 | ₩170,208 | ₩172,064 | +1.08% | 10.4만 |
|---|
| 2026.07.31 | ₩171,156 | ₩171,156 | ₩169,086 | ₩170,101 | -0.62% | 4.6만 |
|---|
| 2026.07.30 | ₩170,435 | ₩170,435 | ₩168,431 | ₩170,234 | -0.12% | 8.1만 |
|---|
| 2026.07.29 | ₩171,263 | ₩171,370 | ₩168,685 | ₩168,872 | -1.40% | 5.9만 |
|---|
| 2026.07.28 | ₩171,570 | ₩172,037 | ₩170,835 | ₩171,837 | +0.16% | 5.4만 |
|---|
| 2026.07.27 | ₩172,371 | ₩173,279 | ₩170,688 | ₩171,757 | -0.36% | 9.2만 |
|---|
| 2026.07.24 | ₩171,303 | ₩172,478 | ₩170,795 | ₩171,236 | -0.04% | 7만 |
|---|
| 2026.07.23 | ₩170,021 | ₩171,183 | ₩169,486 | ₩170,475 | +0.27% | 8만 |
|---|
| 2026.07.22 | ₩170,889 | ₩172,011 | ₩170,889 | ₩171,129 | +0.14% | 8.4만 |
|---|
| 2026.07.21 | ₩170,301 | ₩171,276 | ₩169,713 | ₩171,156 | +0.50% | 9.6만 |
|---|
| 2026.07.20 | ₩171,516 | ₩171,516 | ₩169,380 | ₩169,380 | -1.25% | 6.4만 |
|---|
| 2026.07.17 | ₩170,234 | ₩171,637 | ₩169,914 | ₩170,755 | +0.31% | 6.9만 |
|---|
| 2026.07.16 | ₩170,127 | ₩172,358 | ₩170,007 | ₩171,877 | +1.03% | 7만 |
|---|
| 2026.07.15 | ₩171,436 | ₩171,837 | ₩170,114 | ₩170,996 | -0.26% | 5.2만 |
|---|
| 2026.07.14 | ₩171,463 | ₩172,011 | ₩170,448 | ₩170,875 | -0.34% | 5.8만 |
|---|
| 2026.07.13 | ₩170,622 | ₩171,223 | ₩169,727 | ₩170,087 | -0.31% | 7만 |
|---|
| 2026.07.10 | ₩171,543 | ₩171,543 | ₩169,927 | ₩171,022 | -0.30% | 7.1만 |
|---|
| 2026.07.09 | ₩170,168 | ₩172,037 | ₩170,168 | ₩171,049 | +0.52% | 7.6만 |
|---|
| 2026.07.08 | ₩169,486 | ₩169,553 | ₩167,563 | ₩168,899 | -0.35% | 7만 |
|---|
| 2026.07.07 | ₩172,158 | ₩172,158 | ₩170,261 | ₩170,595 | -0.91% | 9.9만 |
|---|
| 2026.07.06 | ₩172,251 | ₩172,986 | ₩172,251 | ₩172,532 | +0.16% | 7.7만 |
|---|
| 2026.07.02 | ₩173,560 | ₩174,455 | ₩170,288 | ₩171,850 | -0.98% | 6.9만 |
|---|
| 2026.07.01 | ₩173,680 | ₩174,348 | ₩172,385 | ₩172,692 | -0.57% | 31.7만 |
|---|
| 2026.06.30 | ₩173,173 | ₩174,428 | ₩172,598 | ₩174,161 | +0.57% | 9.1만 |
|---|
| 2026.06.29 | ₩172,665 | ₩172,972 | ₩170,942 | ₩172,959 | +0.17% | 10.2만 |
|---|
| 2026.06.26 | ₩171,930 | ₩172,825 | ₩171,143 | ₩172,278 | +0.20% | 14.7만 |
|---|
| 2026.06.25 | ₩172,612 | ₩174,228 | ₩172,011 | ₩172,745 | +0.08% | 10.8만 |
|---|
| 2026.06.24 | ₩170,475 | ₩172,304 | ₩170,475 | ₩171,236 | +0.45% | 4.6만 |
|---|
| 2026.06.23 | ₩169,900 | ₩171,957 | ₩169,633 | ₩170,662 | +0.45% | 8.4만 |
|---|
| 2026.06.22 | ₩172,117 | ₩172,692 | ₩171,757 | ₩172,398 | +0.16% | 8.8만 |
|---|
| 2026.06.18 | ₩171,463 | ₩171,797 | ₩170,421 | ₩171,663 | +0.12% | 4.9만 |
|---|
| 2026.06.17 | ₩172,091 | ₩173,426 | ₩169,620 | ₩169,847 | -1.30% | 6.3만 |
|---|
| 2026.06.16 | ₩172,946 | ₩173,840 | ₩171,824 | ₩172,024 | -0.53% | 8.8만 |
|---|
| 2026.06.15 | ₩174,188 | ₩174,188 | ₩172,264 | ₩172,598 | -0.91% | 12만 |
|---|
| 2026.06.12 | ₩171,289 | ₩172,692 | ₩170,395 | ₩171,930 | +0.37% | 5.7만 |
|---|
| 2026.06.11 | ₩167,683 | ₩170,728 | ₩167,443 | ₩170,595 | +1.74% | 8.4만 |
|---|
| 2026.06.10 | ₩168,445 | ₩170,034 | ₩166,388 | ₩166,388 | -1.22% | 6.3만 |
|---|
| 2026.06.09 | ₩168,832 | ₩170,809 | ₩165,453 | ₩168,765 | -0.04% | 11.6만 |
|---|
| 2026.06.08 | ₩168,445 | ₩168,712 | ₩167,430 | ₩167,536 | -0.54% | 4.7만 |
|---|
| 2026.06.05 | ₩169,460 | ₩169,460 | ₩166,642 | ₩167,136 | -1.37% | 5.7만 |
|---|
| 2026.06.04 | ₩169,994 | ₩170,915 | ₩169,620 | ₩170,515 | +0.31% | 5.6만 |
|---|
| 2026.06.03 | ₩169,339 | ₩170,274 | ₩168,819 | ₩169,900 | +0.33% | 6.3만 |
|---|
| 2026.06.02 | ₩168,097 | ₩170,007 | ₩167,977 | ₩169,927 | +1.09% | 6.1만 |
|---|
| 2026.06.01 | ₩167,830 | ₩168,899 | ₩167,122 | ₩168,485 | +0.39% | 6.7만 |
|---|
| 2026.05.29 | ₩168,378 | ₩169,072 | ₩168,057 | ₩168,578 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩167,617 | ₩168,872 | ₩166,748 | ₩168,324 | +0.42% | 4.6만 |
|---|
| 2026.05.27 | ₩169,059 | ₩169,219 | ₩168,017 | ₩168,151 | -0.54% | 5.9만 |
|---|
| 2026.05.26 | ₩167,643 | ₩168,792 | ₩167,149 | ₩168,792 | +0.69% | 6만 |
|---|
| 2026.05.22 | ₩165,680 | ₩166,455 | ₩165,119 | ₩166,187 | +0.31% | 4.7만 |
|---|
| 2026.05.21 | ₩163,623 | ₩165,266 | ₩162,635 | ₩164,745 | +0.69% | 8.2만 |
|---|
| 2026.05.20 | ₩162,434 | ₩164,625 | ₩161,232 | ₩164,598 | +1.33% | 8.3만 |
|---|
| 2026.05.19 | ₩162,341 | ₩162,515 | ₩160,992 | ₩161,446 | -0.55% | 7.8만 |
|---|
| 2026.05.18 | ₩163,890 | ₩164,411 | ₩162,595 | ₩163,049 | -0.51% | 9만 |
|---|
| 2026.05.15 | ₩164,905 | ₩164,905 | ₩163,062 | ₩163,236 | -1.01% | 4.1만 |
|---|
| 2026.05.14 | ₩166,161 | ₩166,735 | ₩165,560 | ₩165,947 | -0.13% | 6.5만 |
|---|
| 2026.05.13 | ₩166,041 | ₩166,041 | ₩164,465 | ₩165,306 | -0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩166,468 | ₩166,468 | ₩163,823 | ₩165,667 | -0.48% | 6.4만 |
|---|
| 2026.05.11 | ₩167,443 | ₩167,496 | ₩166,535 | ₩166,815 | -0.37% | 6.8만 |
|---|
| 2026.05.08 | ₩167,710 | ₩167,710 | ₩166,655 | ₩167,283 | -0.25% | 4.7만 |
|---|
| 2026.05.07 | ₩169,727 | ₩169,727 | ₩166,428 | ₩166,561 | -1.86% | 6.5만 |
|---|
| 2026.05.06 | ₩167,777 | ₩168,872 | ₩167,430 | ₩168,698 | +0.55% | 14만 |
|---|
| 2026.05.05 | ₩164,718 | ₩165,840 | ₩164,091 | ₩165,667 | +0.58% | 7.8만 |
|---|
| 2026.05.04 | ₩164,037 | ₩165,092 | ₩162,875 | ₩163,530 | -0.31% | 8.2만 |
|---|
| 2026.05.01 | ₩165,119 | ₩165,119 | ₩164,264 | ₩164,478 | -0.39% | 8만 |
|---|
| 2026.04.30 | ₩162,341 | ₩164,665 | ₩162,341 | ₩164,518 | +1.34% | 5.2만 |
|---|
| 2026.04.29 | ₩163,022 | ₩163,022 | ₩161,126 | ₩161,820 | -0.74% | 10.9만 |
|---|
| 2026.04.28 | ₩164,411 | ₩164,571 | ₩162,528 | ₩162,942 | -0.89% | 10.7만 |
|---|
| 2026.04.27 | ₩164,785 | ₩165,293 | ₩164,211 | ₩164,585 | -0.12% | 6.8만 |
|---|
| 2026.04.24 | ₩164,825 | ₩165,386 | ₩163,850 | ₩164,558 | -0.16% | 7.9만 |
|---|
| 2026.04.23 | ₩164,197 | ₩164,959 | ₩162,488 | ₩164,171 | -0.02% | 7.4만 |
|---|
| 2026.04.22 | ₩166,588 | ₩166,588 | ₩163,810 | ₩164,238 | -1.41% | 8.6만 |
|---|
| 2026.04.21 | ₩166,294 | ₩167,349 | ₩164,438 | ₩164,879 | -0.85% | 8.2만 |
|---|
| 2026.04.20 | ₩164,398 | ₩165,894 | ₩164,398 | ₩165,840 | +0.88% | 7.1만 |
|---|
| 2026.04.17 | ₩163,209 | ₩165,747 | ₩163,129 | ₩164,865 | +1.01% | 6.6만 |
|---|
| 2026.04.16 | ₩161,593 | ₩162,328 | ₩161,139 | ₩161,566 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩161,793 | ₩162,047 | ₩160,925 | ₩161,326 | -0.29% | 7.4만 |
|---|
| 2026.04.14 | ₩161,553 | ₩162,154 | ₩161,139 | ₩161,753 | +0.12% | 7.1만 |
|---|
| 2026.04.13 | ₩158,641 | ₩161,032 | ₩158,535 | ₩160,992 | +1.48% | 9.1만 |
|---|
| 2026.04.10 | ₩160,084 | ₩160,217 | ₩159,015 | ₩159,242 | -0.53% | 20.3만 |
|---|
| 2026.04.09 | ₩158,735 | ₩160,351 | ₩158,601 | ₩159,777 | +0.66% | 7.5만 |
|---|
| 2026.04.08 | ₩159,242 | ₩160,311 | ₩158,949 | ₩159,376 | +0.08% | 8.4만 |
|---|
| 2026.04.07 | ₩154,261 | ₩155,690 | ₩154,034 | ₩154,995 | +0.48% | 8.1만 |
|---|
| 2026.04.06 | ₩153,913 | ₩154,782 | ₩153,352 | ₩154,688 | +0.50% | 7.9만 |
|---|
| 2026.04.02 | ₩151,683 | ₩154,875 | ₩151,229 | ₩154,074 | +1.58% | 11만 |
|---|
| 2026.04.01 | ₩153,620 | ₩154,982 | ₩153,606 | ₩153,900 | +0.18% | 6.3만 |
|---|
| 2026.03.31 | ₩150,147 | ₩153,165 | ₩149,800 | ₩152,685 | +1.69% | 13.5만 |
|---|
| 2026.03.30 | ₩151,015 | ₩151,015 | ₩147,823 | ₩148,277 | -1.81% | 6.4만 |
|---|
| 2026.03.27 | ₩151,229 | ₩151,336 | ₩149,199 | ₩149,479 | -1.16% | 6.9만 |
|---|
| 2026.03.26 | ₩152,658 | ₩154,327 | ₩151,857 | ₩151,937 | -0.47% | 10.8만 |
|---|
| 2026.03.25 | ₩154,595 | ₩154,995 | ₩152,551 | ₩154,261 | -0.22% | 12.2만 |
|---|
| 2026.03.24 | ₩150,601 | ₩153,473 | ₩150,414 | ₩152,845 | +1.49% | 10.9만 |
|---|
| 2026.03.23 | ₩152,257 | ₩154,461 | ₩151,549 | ₩152,124 | -0.09% | 7.3만 |
|---|
| 2026.03.20 | ₩152,244 | ₩152,244 | ₩148,250 | ₩149,306 | -1.93% | 10.1만 |
|---|
| 2026.03.19 | ₩150,601 | ₩153,499 | ₩150,588 | ₩152,751 | +1.43% | 7.5만 |
|---|
| 2026.03.18 | ₩153,259 | ₩154,221 | ₩152,324 | ₩152,377 | -0.58% | 6.6만 |
|---|
| 2026.03.17 | ₩153,219 | ₩154,514 | ₩153,219 | ₩153,740 | +0.34% | 4.7만 |
|---|
| 2026.03.16 | ₩152,992 | ₩154,047 | ₩152,391 | ₩152,444 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩152,524 | ₩153,232 | ₩150,935 | ₩151,269 | -0.82% | 11.9만 |
|---|
| 2026.03.12 | ₩153,059 | ₩153,299 | ₩151,483 | ₩151,483 | -1.03% | 7만 |
|---|
| 2026.03.11 | ₩154,554 | ₩155,423 | ₩153,686 | ₩154,715 | +0.10% | 9.9만 |
|---|
| 2026.03.10 | ₩155,730 | ₩157,706 | ₩154,955 | ₩155,075 | -0.42% | 8.4만 |
|---|
| 2026.03.09 | ₩153,032 | ₩156,090 | ₩150,842 | ₩155,863 | +1.85% | 10.8만 |
|---|
| 2026.03.06 | ₩155,543 | ₩155,543 | ₩153,593 | ₩154,341 | -0.77% | 13.3만 |
|---|
| 2026.03.05 | ₩158,935 | ₩160,151 | ₩156,932 | ₩158,067 | -0.55% | 8.8만 |
|---|
| 2026.03.04 | ₩161,099 | ₩161,313 | ₩159,189 | ₩160,231 | -0.54% | 6.1만 |
|---|
| 2026.03.03 | ₩159,443 | ₩160,979 | ₩156,625 | ₩160,284 | +0.53% | 13만 |
|---|
| 2026.03.02 | ₩160,578 | ₩163,409 | ₩160,311 | ₩163,102 | +1.57% | 9.8만 |
|---|
| 2026.02.27 | ₩161,126 | ₩161,740 | ₩160,298 | ₩161,687 | +0.35% | 5.9만 |
|---|
| 2026.02.26 | ₩162,808 | ₩163,102 | ₩161,393 | ₩163,009 | +0.12% | 11.6만 |
|---|
| 2026.02.25 | ₩162,929 | ₩162,929 | ₩161,192 | ₩162,461 | -0.29% | 8.5만 |
|---|
| 2026.02.24 | ₩160,404 | ₩161,967 | ₩160,404 | ₩161,820 | +0.88% | 5만 |
|---|
| 2026.02.23 | ₩162,515 | ₩162,702 | ₩159,469 | ₩160,244 | -1.40% | 6.4만 |
|---|
| 2026.02.20 | ₩161,660 | ₩163,930 | ₩161,606 | ₩163,076 | +0.88% | 7만 |
|---|
| 2026.02.19 | ₩161,553 | ₩162,154 | ₩161,086 | ₩162,074 | +0.32% | 5.5만 |
|---|
| 2026.02.18 | ₩161,540 | ₩163,209 | ₩161,059 | ₩162,127 | +0.36% | 9.6만 |
|---|
| 2026.02.17 | ₩161,045 | ₩161,740 | ₩159,456 | ₩161,379 | +0.21% | 13.4만 |
|---|
| 2026.02.13 | ₩159,843 | ₩162,007 | ₩158,695 | ₩161,099 | +0.79% | 8.2만 |
|---|
| 2026.02.12 | ₩163,022 | ₩163,864 | ₩158,935 | ₩159,656 | -2.06% | 7.6만 |
|---|
| 2026.02.11 | ₩163,169 | ₩163,717 | ₩161,099 | ₩161,940 | -0.75% | 10.2만 |
|---|
| 2026.02.10 | ₩162,501 | ₩163,062 | ₩162,060 | ₩162,394 | -0.07% | 10.6만 |
|---|
| 2026.02.09 | ₩162,034 | ₩162,835 | ₩161,433 | ₩162,461 | +0.26% | 5.8만 |
|---|
| 2026.02.06 | ₩159,189 | ₩162,394 | ₩159,095 | ₩162,288 | +1.95% | 10.3만 |
|---|
| 2026.02.05 | ₩156,838 | ₩158,561 | ₩156,638 | ₩157,306 | +0.30% | 8만 |
|---|
| 2026.02.04 | ₩157,787 | ₩158,962 | ₩156,184 | ₩158,107 | +0.20% | 10.7만 |
|---|
| 2026.02.03 | ₩157,146 | ₩158,000 | ₩155,529 | ₩156,999 | -0.09% | 14만 |
|---|
| 2026.02.02 | ₩154,955 | ₩157,159 | ₩154,955 | ₩156,705 | +1.13% | 16.6만 |
|---|
| 2026.01.30 | ₩155,823 | ₩156,945 | ₩154,408 | ₩155,423 | -0.26% | 5.6만 |
|---|
| 2026.01.29 | ₩157,706 | ₩157,907 | ₩155,049 | ₩156,812 | -0.57% | 11.4만 |
|---|
| 2026.01.28 | ₩157,853 | ₩158,000 | ₩156,731 | ₩157,092 | -0.48% | 15.2만 |
|---|
| 2026.01.27 | ₩157,706 | ₩157,706 | ₩156,905 | ₩157,466 | -0.15% | 7만 |
|---|
| 2026.01.26 | ₩157,666 | ₩158,441 | ₩157,079 | ₩157,373 | -0.19% | 6.1만 |
|---|
| 2026.01.23 | ₩158,895 | ₩158,989 | ₩157,012 | ₩157,493 | -0.88% | 12.5만 |
|---|
| 2026.01.22 | ₩160,137 | ₩160,631 | ₩158,855 | ₩159,069 | -0.67% | 7.7만 |
|---|
| 2026.01.21 | ₩157,560 | ₩159,750 | ₩157,399 | ₩159,122 | +0.99% | 13.9만 |
|---|
| 2026.01.20 | ₩156,558 | ₩157,747 | ₩156,010 | ₩156,224 | -0.21% | 9.1만 |
|---|
| 2026.01.16 | ₩158,868 | ₩159,122 | ₩157,960 | ₩158,388 | -0.30% | 7.4만 |
|---|
| 2026.01.15 | ₩157,947 | ₩159,456 | ₩157,947 | ₩158,935 | +0.63% | 7.3만 |
|---|
| 2026.01.14 | ₩156,758 | ₩157,359 | ₩156,237 | ₩157,065 | +0.20% | 12.5만 |
|---|
| 2026.01.13 | ₩157,079 | ₩157,453 | ₩156,264 | ₩156,852 | -0.14% | 4.5만 |
|---|
| 2026.01.12 | ₩155,690 | ₩156,665 | ₩155,276 | ₩156,518 | +0.53% | 5.3만 |
|---|
| 2026.01.09 | ₩155,503 | ₩156,504 | ₩155,155 | ₩156,264 | +0.49% | 11.4만 |
|---|
| 2026.01.08 | ₩154,060 | ₩155,262 | ₩153,860 | ₩155,035 | +0.63% | 25.6만 |
|---|
| 2026.01.07 | ₩155,610 | ₩155,610 | ₩154,087 | ₩154,367 | -0.80% | 6.4만 |
|---|
| 2026.01.06 | ₩152,965 | ₩155,650 | ₩152,605 | ₩155,543 | +1.69% | 25.6만 |
|---|
| 2026.01.05 | ₩151,830 | ₩153,793 | ₩151,830 | ₩153,326 | +0.99% | 7.1만 |
|---|
| 2026.01.02 | ₩150,080 | ₩151,523 | ₩149,399 | ₩151,362 | +0.85% | 7.5만 |
|---|
| 2025.12.31 | ₩150,842 | ₩150,842 | ₩149,279 | ₩149,319 | -1.01% | 5만 |
|---|
| 2025.12.30 | ₩151,656 | ₩151,656 | ₩150,815 | ₩150,922 | -0.48% | 11.4만 |
|---|
| 2025.12.29 | ₩151,870 | ₩152,311 | ₩151,029 | ₩151,416 | -0.30% | 10.6만 |
|---|
| 2025.12.26 | ₩152,404 | ₩152,404 | ₩151,790 | ₩152,351 | -0.04% | 5.8만 |
|---|
| 2025.12.24 | ₩152,017 | ₩152,645 | ₩151,857 | ₩152,177 | +0.11% | 5.3만 |
|---|
| 2025.12.23 | ₩152,084 | ₩152,631 | ₩151,656 | ₩152,084 | 0.00% | 7.2만 |
|---|
| 2025.12.22 | ₩151,990 | ₩152,885 | ₩151,923 | ₩152,524 | +0.35% | 9.4만 |
|---|
| 2025.12.19 | ₩150,975 | ₩152,003 | ₩150,922 | ₩151,803 | +0.55% | 5.6만 |
|---|
| 2025.12.18 | ₩151,256 | ₩151,857 | ₩150,254 | ₩150,561 | -0.46% | 3.5만 |
|---|
| 2025.12.17 | ₩150,962 | ₩151,843 | ₩149,680 | ₩149,880 | -0.72% | 7.2만 |
|---|
| 2025.12.16 | ₩151,456 | ₩151,696 | ₩149,826 | ₩150,508 | -0.63% | 3.8만 |
|---|
| 2025.12.15 | ₩152,671 | ₩152,685 | ₩151,122 | ₩151,483 | -0.78% | 9.2만 |
|---|
| 2025.12.12 | ₩154,020 | ₩154,047 | ₩151,389 | ₩151,790 | -1.45% | 4.5만 |
|---|
| 2025.12.11 | ₩152,137 | ₩153,953 | ₩152,124 | ₩153,833 | +1.11% | 10.7만 |
|---|
| 2025.12.10 | ₩149,546 | ₩152,671 | ₩149,546 | ₩152,271 | +1.82% | 5.7만 |
|---|
| 2025.12.09 | ₩149,172 | ₩150,668 | ₩149,172 | ₩149,439 | +0.18% | 5.5만 |
|---|
| 2025.12.08 | ₩150,574 | ₩150,574 | ₩149,386 | ₩149,546 | -0.68% | 7만 |
|---|
| 2025.12.05 | ₩150,427 | ₩151,135 | ₩150,040 | ₩150,374 | -0.04% | 7.2만 |
|---|
| 2025.12.04 | ₩149,399 | ₩150,695 | ₩149,399 | ₩150,254 | +0.57% | 4.6만 |
|---|
| 2025.12.03 | ₩148,384 | ₩149,693 | ₩148,357 | ₩149,573 | +0.80% | 4.6만 |
|---|
| 2025.12.02 | ₩149,746 | ₩149,746 | ₩148,464 | ₩148,478 | -0.85% | 6.6만 |
|---|
| 2025.12.01 | ₩148,531 | ₩150,107 | ₩148,531 | ₩149,092 | +0.38% | 4.6만 |
|---|
| 2025.11.28 | ₩149,479 | ₩150,013 | ₩149,092 | ₩149,933 | +0.30% | 3.3만 |
|---|
| 2025.11.26 | ₩148,304 | ₩150,094 | ₩148,197 | ₩149,119 | +0.55% | 4.7만 |
|---|
| 2025.11.25 | ₩145,526 | ₩148,344 | ₩145,526 | ₩148,237 | +1.86% | 5.1만 |
|---|
| 2025.11.24 | ₩144,364 | ₩145,887 | ₩144,124 | ₩145,526 | +0.80% | 7.3만 |
|---|
| 2025.11.21 | ₩141,279 | ₩144,858 | ₩141,172 | ₩144,124 | +2.01% | 6.8만 |
|---|
| 2025.11.20 | ₩144,765 | ₩145,272 | ₩140,624 | ₩140,744 | -2.78% | 9만 |
|---|
| 2025.11.19 | ₩142,881 | ₩143,656 | ₩142,320 | ₩142,935 | +0.04% | 6.2만 |
|---|
| 2025.11.18 | ₩141,693 | ₩143,429 | ₩141,412 | ₩142,788 | +0.77% | 25.9만 |
|---|
| 2025.11.17 | ₩144,725 | ₩145,058 | ₩141,893 | ₩142,320 | -1.66% | 6.8만 |
|---|
| 2025.11.14 | ₩143,683 | ₩145,846 | ₩143,683 | ₩145,045 | +0.95% | 6만 |
|---|
| 2025.11.13 | ₩147,489 | ₩147,903 | ₩144,992 | ₩145,299 | -1.49% | 10.7만 |
|---|
| 2025.11.12 | ₩147,983 | ₩148,905 | ₩147,983 | ₩148,090 | +0.07% | 5.7만 |
|---|
| 2025.11.11 | ₩147,369 | ₩148,050 | ₩147,048 | ₩147,583 | +0.15% | 3만 |
|---|
| 2025.11.10 | ₩147,957 | ₩148,090 | ₩146,381 | ₩147,569 | -0.26% | 6.1만 |
|---|
| 2025.11.07 | ₩143,990 | ₩146,634 | ₩143,990 | ₩146,634 | +1.84% | 5.9만 |
|---|
| 2025.11.06 | ₩146,501 | ₩146,861 | ₩144,524 | ₩145,045 | -0.99% | 10.1만 |
|---|
| 2025.11.05 | ₩145,659 | ₩147,302 | ₩145,646 | ₩146,407 | +0.51% | 4만 |
|---|
| 2025.11.04 | ₩144,751 | ₩145,900 | ₩144,751 | ₩145,432 | +0.47% | 5.8만 |
|---|
| 2025.11.03 | ₩146,621 | ₩146,661 | ₩144,925 | ₩146,661 | +0.03% | 6.1만 |
|---|
| 2025.10.31 | ₩146,140 | ₩146,955 | ₩145,713 | ₩146,781 | +0.44% | 5.7만 |
|---|
| 2025.10.30 | ₩146,367 | ₩147,823 | ₩145,846 | ₩145,887 | -0.33% | 5.6만 |
|---|
| 2025.10.29 | ₩147,850 | ₩149,092 | ₩146,781 | ₩147,476 | -0.25% | 7.9만 |
|---|
| 2025.10.28 | ₩149,613 | ₩149,613 | ₩148,224 | ₩148,371 | -0.83% | 7.9만 |
|---|
| 2025.10.27 | ₩150,387 | ₩150,401 | ₩149,279 | ₩149,693 | -0.46% | 8.6만 |
|---|
| 2025.10.24 | ₩149,840 | ₩149,933 | ₩149,132 | ₩149,132 | -0.47% | 7.2만 |
|---|
| 2025.10.23 | ₩146,835 | ₩148,544 | ₩146,835 | ₩148,237 | +0.96% | 6.1만 |
|---|
| 2025.10.22 | ₩147,983 | ₩148,117 | ₩145,686 | ₩146,327 | -1.12% | 7.5만 |
|---|
| 2025.10.21 | ₩147,449 | ₩148,478 | ₩146,915 | ₩148,010 | +0.38% | 5.3만 |
|---|
| 2025.10.20 | ₩146,848 | ₩147,649 | ₩146,701 | ₩147,409 | +0.38% | 5.1만 |
|---|
| 2025.10.17 | ₩145,152 | ₩145,887 | ₩144,684 | ₩145,726 | +0.40% | 5.4만 |
|---|
| 2025.10.16 | ₩147,503 | ₩147,503 | ₩144,818 | ₩145,339 | -1.47% | 8.4만 |
|---|
| 2025.10.15 | ₩148,023 | ₩148,691 | ₩146,020 | ₩147,142 | -0.60% | 6.7만 |
|---|
| 2025.10.14 | ₩144,190 | ₩147,770 | ₩144,190 | ₩147,008 | +1.95% | 8만 |
|---|
| 2025.10.13 | ₩144,818 | ₩146,140 | ₩144,538 | ₩145,633 | +0.56% | 5.4만 |
|---|
| 2025.10.10 | ₩147,316 | ₩147,569 | ₩142,828 | ₩142,868 | -3.02% | 9.3만 |
|---|